-
21 May 2025 23:11:11
- Source: Sharecast
21st May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20th May 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
4,412 |
$97.55 |
$98.39 |
$96.75 |
XNYS |
|
443 |
$97.85 |
$98.43 |
$97.21 |
EDGX |
|
19,189 |
$97.36 |
$98.15 |
$96.65 |
ARCX |
|
3,800 |
$97.49 |
$98.60 |
$96.83 |
BATS |
|
12,640 |
$97.44 |
$98.49 |
$96.65 |
XNAS |
|
3,147 |
$97.36 |
$98.44 |
$96.78 |
BATY |
|
8 |
$97.40 |
$97.41 |
$97.37 |
EPRL |
|
380 |
$97.26 |
$97.50 |
$96.87 |
IEXG |
|
207 |
$97.25 |
$97.42 |
$97.07 |
XPSX |
|
5,147 |
$97.34 |
$97.94 |
$96.63 |
EDGA |
|
300 |
$97.30 |
$97.39 |
$97.12 |
XBOS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,893,166 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.374% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 20th May 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
US Broker name: |
BNP Paribas Securities Corp |
||
|
US Broker code (CRD#): |
15794 |
||
|
Time Zone: |
EST |
||
|
Currency |
USD |
||
|
Date of Transactions: |
|
20th May 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$97.4095 |
49,673 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
60 |
98.58 |
20250520-09:30:00.929000 |
BATS |
USP5K8AX1 |
|
40 |
98.6 |
20250520-09:30:00.929000 |
BATS |
USP5K8AX4 |
|
100 |
98.44 |
20250520-09:30:44.324000 |
BATY |
USP5K8D5Q |
|
100 |
98.44 |
20250520-09:30:44.324000 |
XNAS |
USP5K8D5R |
|
100 |
98.42 |
20250520-09:31:04.741000 |
XNAS |
USP5K8DAN |
|
100 |
98.49 |
20250520-09:31:31.135000 |
XNAS |
USP5K8DMM |
|
100 |
98.49 |
20250520-09:31:31.135000 |
XNAS |
USP5K8DMN |
|
100 |
98.4 |
20250520-09:32:00.376000 |
XNAS |
USP5K8DYC |
|
100 |
98.43 |
20250520-09:32:37.654000 |
EDGX |
USP5K8EEP |
|
100 |
98.43 |
20250520-09:32:56.715000 |
XNAS |
USP5K8ELR |
|
100 |
98.41 |
20250520-09:33:15.929000 |
EDGX |
USP5K8EUD |
|
100 |
98.39 |
20250520-09:33:42.051000 |
XNYS |
USP5K8F9O |
|
100 |
98.39 |
20250520-09:33:42.051000 |
XNAS |
USP5K8F9P |
|
66 |
98.36 |
20250520-09:34:01.135000 |
XNYS |
USP5K8FJV |
|
34 |
98.36 |
20250520-09:34:01.135000 |
XNYS |
USP5K8FJW |
|
100 |
98.37 |
20250520-09:34:32.736000 |
XNYS |
USP5K8G4F |
|
100 |
98.35 |
20250520-09:35:05.674000 |
XNAS |
USP5K8GYN |
|
100 |
98.28 |
20250520-09:35:42.790000 |
XNAS |
USP5K8I6N |
|
100 |
98.35 |
20250520-09:35:58.841000 |
XNAS |
USP5K8IIB |
|
100 |
98.29 |
20250520-09:36:13.093000 |
XNAS |
USP5K8ISW |
|
100 |
98.23 |
20250520-09:36:48.751000 |
XNAS |
USP5K8JDV |
|
100 |
98.23 |
20250520-09:36:50.669000 |
XNYS |
USP5K8JEN |
|
100 |
98.22 |
20250520-09:37:32.281000 |
XNAS |
USP5K8K0V |
|
100 |
98.11 |
20250520-09:38:03.426000 |
XNAS |
USP5K8KHH |
|
100 |
98.17 |
20250520-09:38:44.311000 |
XNAS |
USP5K8L0L |
|
66 |
98.13 |
20250520-09:40:11.754000 |
XNYS |
USP5K8MG7 |
|
34 |
98.13 |
20250520-09:40:11.754000 |
XNYS |
USP5K8MG8 |
|
100 |
98.13 |
20250520-09:40:11.754000 |
XNAS |
USP5K8MG9 |
|
100 |
98.13 |
20250520-09:40:11.754000 |
XNAS |
USP5K8MGA |
|
100 |
98.13 |
20250520-09:40:11.754000 |
XNAS |
USP5K8MGB |
|
100 |
98.15 |
20250520-09:40:50.741000 |
ARCX |
USP5K8N5S |
|
100 |
98.14 |
20250520-09:41:32.302000 |
XNYS |
USP5K8O4B |
|
100 |
98.09 |
20250520-09:41:52.724000 |
ARCX |
USP5K8OLT |
|
74 |
98.13 |
20250520-09:42:40.882000 |
ARCX |
USP5K8PHB |
|
26 |
98.13 |
20250520-09:42:40.882000 |
ARCX |
USP5K8PHC |
|
100 |
98.12 |
20250520-09:43:28.660000 |
ARCX |
USP5K8Q6C |
|
100 |
98.12 |
20250520-09:43:28.660000 |
ARCX |
USP5K8Q6D |
|
83 |
98.07 |
20250520-09:44:46.623000 |
ARCX |
USP5K8RCR |
|
17 |
98.07 |
20250520-09:44:46.623000 |
ARCX |
USP5K8RCS |
|
15 |
98.09 |
20250520-09:45:30.367000 |
ARCX |
USP5K8SVU |
|
85 |
98.09 |
20250520-09:45:30.367000 |
ARCX |
USP5K8SVV |
|
15 |
98.09 |
20250520-09:45:30.367000 |
ARCX |
USP5K8SVW |
|
85 |
98.09 |
20250520-09:45:30.367000 |
ARCX |
USP5K8SVX |
|
14 |
98.02 |
20250520-09:46:06.456000 |
ARCX |
USP5K8UJ1 |
|
86 |
98.02 |
20250520-09:46:06.456000 |
ARCX |
USP5K8UJ2 |
|
34 |
97.91 |
20250520-09:47:19.654000 |
ARCX |
USP5K8WP3 |
|
34 |
97.91 |
20250520-09:47:19.654000 |
ARCX |
USP5K8WP4 |
|
100 |
97.91 |
20250520-09:47:19.654000 |
ARCX |
USP5K8WP5 |
|
32 |
97.91 |
20250520-09:47:19.654000 |
ARCX |
USP5K8WP6 |
|
100 |
97.8 |
20250520-09:48:00.794000 |
XNAS |
USP5K8Y3K |
|
100 |
97.91 |
20250520-09:48:44.539000 |
XNYS |
USP5K8ZJK |
|
100 |
97.88 |
20250520-09:49:03.696000 |
ARCX |
USP5K81033 |
|
100 |
97.87 |
20250520-09:49:25.655000 |
ARCX |
USP5K810RM |
|
100 |
97.9 |
20250520-09:50:02.030000 |
ARCX |
USP5K811UC |
|
100 |
97.87 |
20250520-09:50:15.885000 |
ARCX |
USP5K8128I |
|
100 |
97.82 |
20250520-09:50:43.409000 |
ARCX |
USP5K812ZZ |
|
16 |
97.83 |
20250520-09:51:05.415000 |
XNAS |
USP5K813NE |
|
49 |
97.83 |
20250520-09:51:05.415000 |
XNAS |
USP5K813NF |
|
100 |
97.84 |
20250520-09:51:51.406000 |
BATS |
USP5K815D2 |
|
100 |
97.84 |
20250520-09:51:51.406000 |
ARCX |
USP5K815D3 |
|
100 |
97.92 |
20250520-09:52:31.596000 |
ARCX |
USP5K816SK |
|
6 |
98.06 |
20250520-09:53:45.803000 |
XNAS |
USP5K818ST |
|
94 |
98.07 |
20250520-09:53:45.803000 |
XNAS |
USP5K818SU |
|
100 |
98.07 |
20250520-09:54:21.092000 |
XNYS |
USP5K819X0 |
|
50 |
98.02 |
20250520-09:54:26.777000 |
ARCX |
USP5K81A2G |
|
100 |
98.02 |
20250520-09:54:26.777000 |
ARCX |
USP5K81A2H |
|
50 |
98.02 |
20250520-09:54:26.777000 |
ARCX |
USP5K81A2I |
|
100 |
98.01 |
20250520-09:55:51.270000 |
XNYS |
USP5K81CD8 |
|
100 |
97.96 |
20250520-09:56:06.054000 |
ARCX |
USP5K81CVX |
|
13 |
97.96 |
20250520-09:56:50.394000 |
ARCX |
USP5K81DZG |
|
12 |
97.96 |
20250520-09:57:08.069000 |
ARCX |
USP5K81EE6 |
|
75 |
97.96 |
20250520-09:57:08.069000 |
ARCX |
USP5K81EE7 |
|
13 |
97.96 |
20250520-09:57:08.070000 |
XNAS |
USP5K81EE8 |
|
100 |
97.94 |
20250520-09:57:27.831000 |
ARCX |
USP5K81EVY |
|
100 |
97.94 |
20250520-09:58:04.150000 |
ARCX |
USP5K81FRM |
|
100 |
97.91 |
20250520-09:58:38.988000 |
ARCX |
USP5K81GKQ |
|
80 |
97.89 |
20250520-09:59:22.349000 |
XNYS |
USP5K81HVJ |
|
20 |
97.89 |
20250520-09:59:22.349000 |
XNYS |
USP5K81HVK |
|
50 |
97.84 |
20250520-09:59:45.470000 |
ARCX |
USP5K81IF8 |
|
50 |
97.84 |
20250520-09:59:45.470000 |
ARCX |
USP5K81IF9 |
|
50 |
97.84 |
20250520-09:59:45.470000 |
ARCX |
USP5K81IFA |
|
50 |
97.84 |
20250520-09:59:45.470000 |
ARCX |
USP5K81IFB |
|
52 |
97.84 |
20250520-10:00:35.890000 |
BATS |
USP5K81M2M |
|
48 |
97.84 |
20250520-10:00:35.890000 |
BATS |
USP5K81M2N |
|
100 |
97.84 |
20250520-10:00:35.890000 |
BATS |
USP5K81M2O |
|
13 |
97.83 |
20250520-10:01:08.300000 |
ARCX |
USP5K81MZO |
|
87 |
97.83 |
20250520-10:01:08.300000 |
ARCX |
USP5K81MZP |
|
100 |
97.78 |
20250520-10:01:38.652000 |
ARCX |
USP5K81QD8 |
|
100 |
97.72 |
20250520-10:02:06.640000 |
ARCX |
USP5K81R6Z |
|
6 |
97.85 |
20250520-10:03:16.994000 |
XNAS |
USP5K81SY0 |
|
60 |
97.85 |
20250520-10:03:16.994000 |
XNAS |
USP5K81SY1 |
|
34 |
97.86 |
20250520-10:03:16.994000 |
XNAS |
USP5K81SY2 |
|
100 |
97.87 |
20250520-10:03:50.369000 |
XNAS |
USP5K81TPB |
|
100 |
97.99 |
20250520-10:04:13.035000 |
XNYS |
USP5K81UAB |
|
27 |
98.02 |
20250520-10:04:45.639000 |
XNAS |
USP5K81V22 |
|
73 |
98.02 |
20250520-10:04:45.639000 |
XNAS |
USP5K81V23 |
|
100 |
98.03 |
20250520-10:05:13.443000 |
XNAS |
USP5K81VS4 |
|
100 |
97.98 |
20250520-10:05:18.028000 |
ARCX |
USP5K81VXV |
|
72 |
97.98 |
20250520-10:05:18.028000 |
ARCX |
USP5K81VXW |
|
28 |
97.98 |
20250520-10:05:18.028000 |
ARCX |
USP5K81VXX |
|
100 |
97.97 |
20250520-10:06:13.401000 |
BATS |
USP5K81XTP |
|
90 |
97.93 |
20250520-10:06:45.154000 |
ARCX |
USP5K81ZDG |
|
10 |
97.93 |
20250520-10:06:45.154000 |
ARCX |
USP5K81ZDH |
|
100 |
97.85 |
20250520-10:07:22.353000 |
ARCX |
USP5K820F9 |
|
100 |
97.85 |
20250520-10:08:31.653000 |
BATS |
USP5K823FA |
|
100 |
97.85 |
20250520-10:08:31.653000 |
XNAS |
USP5K823FB |
|
100 |
97.94 |
20250520-10:09:24.741000 |
BATS |
USP5K824QI |
|
10 |
97.89 |
20250520-10:09:36.581000 |
BATS |
USP5K8255I |
|
90 |
97.89 |
20250520-10:09:36.581000 |
BATS |
USP5K8255J |
|
100 |
97.78 |
20250520-10:10:24.384000 |
ARCX |
USP5K826NF |
|
100 |
97.9 |
20250520-10:11:12.177000 |
XNYS |
USP5K827UY |
|
100 |
97.91 |
20250520-10:11:28.790000 |
XNYS |
USP5K828A6 |
|
47 |
97.94 |
20250520-10:12:09.177000 |
XNAS |
USP5K829BZ |
|
53 |
97.94 |
20250520-10:12:09.177000 |
XNAS |
USP5K829C0 |
|
12 |
97.94 |
20250520-10:12:24.163000 |
XNAS |
USP5K829NP |
|
88 |
97.94 |
20250520-10:12:24.163000 |
XNAS |
USP5K829NQ |
|
84 |
98.03 |
20250520-10:13:10.612000 |
BATY |
USP5K82AW2 |
|
16 |
98.03 |
20250520-10:13:10.612000 |
BATY |
USP5K82AW3 |
|
100 |
97.99 |
20250520-10:13:10.615000 |
ARCX |
USP5K82AW4 |
|
82 |
97.99 |
20250520-10:13:10.615000 |
ARCX |
USP5K82AW5 |
|
18 |
97.99 |
20250520-10:13:10.615000 |
ARCX |
USP5K82AW6 |
|
100 |
97.9 |
20250520-10:15:02.848000 |
XNAS |
USP5K82DYI |
|
100 |
97.9 |
20250520-10:15:34.075000 |
XNAS |
USP5K82H2W |
|
100 |
97.9 |
20250520-10:16:11.451000 |
EDGA |
USP5K82IDI |
|
100 |
97.91 |
20250520-10:16:11.451000 |
XNAS |
USP5K82IDJ |
|
100 |
97.86 |
20250520-10:16:57.299000 |
BATY |
USP5K82K6M |
|
100 |
97.85 |
20250520-10:17:47.082000 |
ARCX |
USP5K82LYH |
|
90 |
97.88 |
20250520-10:19:03.727000 |
XNAS |
USP5K82OT0 |
|
10 |
97.88 |
20250520-10:19:03.727000 |
XNAS |
USP5K82OT1 |
|
100 |
97.84 |
20250520-10:19:26.210000 |
ARCX |
USP5K82PJU |
|
100 |
97.84 |
20250520-10:19:26.210000 |
ARCX |
USP5K82PJV |
|
100 |
97.79 |
20250520-10:20:12.178000 |
EDGA |
USP5K82R9Y |
|
100 |
97.93 |
20250520-10:21:29.486000 |
ARCX |
USP5K82TZ2 |
|
100 |
97.93 |
20250520-10:21:29.486000 |
ARCX |
USP5K82TZ3 |
|
100 |
97.9 |
20250520-10:22:22.016000 |
BATS |
USP5K82VH0 |
|
100 |
97.87 |
20250520-10:22:22.094000 |
EDGA |
USP5K82VH4 |
|
100 |
97.94 |
20250520-10:23:29.859000 |
EDGA |
USP5K82XP9 |
|
100 |
97.89 |
20250520-10:23:54.174000 |
EDGA |
USP5K82YFC |
|
100 |
97.87 |
20250520-10:24:12.770000 |
XNAS |
USP5K82YZB |
|
100 |
97.81 |
20250520-10:25:27.757000 |
XNAS |
USP5K831KY |
|
100 |
97.78 |
20250520-10:26:22.331000 |
EDGA |
USP5K8335C |
|
100 |
97.78 |
20250520-10:26:22.331000 |
EDGA |
USP5K8335E |
|
100 |
97.77 |
20250520-10:26:47.367000 |
ARCX |
USP5K833YX |
|
43 |
97.74 |
20250520-10:27:11.944000 |
EDGA |
USP5K834QY |
|
57 |
97.74 |
20250520-10:27:11.944000 |
EDGA |
USP5K834QZ |
|
100 |
97.7 |
20250520-10:27:57.113000 |
ARCX |
USP5K8362Q |
|
100 |
97.67 |
20250520-10:28:15.958000 |
XNAS |
USP5K836PR |
|
100 |
97.7 |
20250520-10:29:25.698000 |
XNAS |
USP5K839E2 |
|
71 |
97.68 |
20250520-10:29:30.882000 |
ARCX |
USP5K839IK |
|
29 |
97.68 |
20250520-10:29:30.882000 |
ARCX |
USP5K839IL |
|
100 |
97.66 |
20250520-10:29:57.504000 |
XNYS |
USP5K83ACB |
|
100 |
97.63 |
20250520-10:30:47.531000 |
XNAS |
USP5K83DL9 |
|
88 |
97.63 |
20250520-10:30:47.531000 |
XNAS |
USP5K83DLA |
|
12 |
97.63 |
20250520-10:30:47.546000 |
XNAS |
USP5K83DLE |
|
100 |
97.59 |
20250520-10:31:27.505000 |
BATS |
USP5K83EQV |
|
100 |
97.66 |
20250520-10:32:07.800000 |
XNYS |
USP5K83G23 |
|
100 |
97.65 |
20250520-10:32:33.452000 |
BATS |
USP5K83GV8 |
|
45 |
97.65 |
20250520-10:32:33.452000 |
EDGA |
USP5K83GVA |
|
100 |
97.66 |
20250520-10:33:04.439000 |
ARCX |
USP5K83HQO |
|
100 |
97.64 |
20250520-10:34:24.621000 |
XNAS |
USP5K83K0V |
|
100 |
97.64 |
20250520-10:34:24.624000 |
BATS |
USP5K83K0W |
|
100 |
97.64 |
20250520-10:35:12.174000 |
ARCX |
USP5K83LID |
|
72 |
97.65 |
20250520-10:36:11.944000 |
XNAS |
USP5K83N9W |
|
10 |
97.65 |
20250520-10:36:11.944000 |
XNAS |
USP5K83N9X |
|
18 |
97.65 |
20250520-10:36:11.944000 |
XNAS |
USP5K83N9Y |
|
100 |
97.61 |
20250520-10:36:51.530000 |
ARCX |
USP5K83OIA |
|
100 |
97.61 |
20250520-10:37:20.560000 |
XNAS |
USP5K83P6B |
|
100 |
97.67 |
20250520-10:38:33.020000 |
XNAS |
USP5K83R91 |
|
99 |
97.67 |
20250520-10:38:55.045000 |
EDGA |
USP5K83RZT |
|
1 |
97.67 |
20250520-10:38:55.045000 |
EDGA |
USP5K83RZU |
|
100 |
97.7 |
20250520-10:39:53.588000 |
XNAS |
USP5K83TUX |
|
100 |
97.76 |
20250520-10:41:13.388000 |
XNAS |
USP5K83WP0 |
|
100 |
97.76 |
20250520-10:41:13.388000 |
XNAS |
USP5K83WP1 |
|
100 |
97.72 |
20250520-10:41:54.013000 |
EDGA |
USP5K83Y36 |
|
7 |
97.69 |
20250520-10:42:55.352000 |
XNAS |
USP5K83ZI7 |
|
93 |
97.69 |
20250520-10:42:55.352000 |
XNAS |
USP5K83ZI8 |
|
33 |
97.7 |
20250520-10:42:59.933000 |
EDGA |
USP5K83ZLZ |
|
67 |
97.7 |
20250520-10:42:59.933000 |
EDGA |
USP5K83ZM0 |
|
100 |
97.75 |
20250520-10:44:12.141000 |
XNAS |
USP5K841JU |
|
100 |
97.74 |
20250520-10:46:39.889000 |
BATS |
USP5K847ZZ |
|
1 |
97.74 |
20250520-10:46:39.889000 |
BATS |
USP5K84800 |
|
1 |
97.74 |
20250520-10:46:39.889000 |
BATS |
USP5K84801 |
|
100 |
97.74 |
20250520-10:46:39.889000 |
BATS |
USP5K84802 |
|
98 |
97.74 |
20250520-10:46:39.890000 |
BATS |
USP5K84803 |
|
2 |
97.74 |
20250520-10:46:39.890000 |
BATS |
USP5K84804 |
|
98 |
97.74 |
20250520-10:46:39.890000 |
BATS |
USP5K84805 |
|
7 |
97.74 |
20250520-10:46:39.890000 |
ARCX |
USP5K84807 |
|
5 |
97.74 |
20250520-10:46:39.890000 |
ARCX |
USP5K84808 |
|
88 |
97.74 |
20250520-10:46:39.890000 |
ARCX |
USP5K84809 |
|
100 |
97.76 |
20250520-10:47:48.019000 |
XNYS |
USP5K849VV |
|
24 |
97.75 |
20250520-10:48:07.768000 |
EDGA |
USP5K84AE0 |
|
60 |
97.75 |
20250520-10:48:07.768000 |
EDGA |
USP5K84AE1 |
|
11 |
97.75 |
20250520-10:48:07.769000 |
EDGA |
USP5K84AE2 |
|
5 |
97.75 |
20250520-10:48:07.769000 |
EDGA |
USP5K84AE3 |
|
100 |
97.72 |
20250520-10:49:07.096000 |
BATY |
USP5K84C4Z |
|
100 |
97.69 |
20250520-10:49:46.736000 |
BATY |
USP5K84DGW |
|
100 |
97.69 |
20250520-10:49:46.736000 |
BATY |
USP5K84DGX |
|
100 |
97.64 |
20250520-10:50:07.292000 |
XNAS |
USP5K84EAA |
|
100 |
97.6 |
20250520-10:51:23.477000 |
EDGA |
USP5K84GIC |
|
100 |
97.51 |
20250520-10:53:02.924000 |
EDGA |
USP5K84JDV |
|
5 |
97.51 |
20250520-10:53:02.924000 |
BATY |
USP5K84JDW |
|
5 |
97.51 |
20250520-10:53:02.924000 |
BATY |
USP5K84JDX |
|
2 |
97.51 |
20250520-10:53:02.924000 |
BATY |
USP5K84JDY |
|
5 |
97.51 |
20250520-10:53:02.924000 |
BATY |
USP5K84JDZ |
|
83 |
97.51 |
20250520-10:53:02.924000 |
BATY |
USP5K84JE0 |
|
100 |
97.51 |
20250520-10:53:02.924000 |
ARCX |
USP5K84JE1 |
|
100 |
97.51 |
20250520-10:54:01.509000 |
EDGA |
USP5K84KZS |
|
100 |
97.51 |
20250520-10:54:25.948000 |
XNAS |
USP5K84LL0 |
|
100 |
97.49 |
20250520-10:55:09.519000 |
EDGA |
USP5K84MPH |
|
46 |
97.49 |
20250520-10:55:09.519000 |
EDGA |
USP5K84MPJ |
|
15 |
97.49 |
20250520-10:55:09.519000 |
EDGA |
USP5K84MPK |
|
39 |
97.49 |
20250520-10:55:09.519000 |
EDGA |
USP5K84MPL |
|
100 |
97.46 |
20250520-10:55:32.642000 |
EDGA |
USP5K84NCF |
|
66 |
97.42 |
20250520-10:56:18.826000 |
EDGA |
USP5K84OI1 |
|
5 |
97.42 |
20250520-10:56:18.826000 |
EDGA |
USP5K84OI2 |
|
29 |
97.42 |
20250520-10:56:23.398000 |
EDGA |
USP5K84OLL |
|
6 |
97.36 |
20250520-10:56:48.236000 |
EDGA |
USP5K84P8O |
|
94 |
97.36 |
20250520-10:56:51.912000 |
EDGA |
USP5K84PA9 |
|
100 |
97.38 |
20250520-10:57:40.638000 |
XNYS |
USP5K84QUO |
|
100 |
97.38 |
20250520-10:57:40.638000 |
ARCX |
USP5K84QUR |
|
100 |
97.39 |
20250520-10:58:11.974000 |
ARCX |
USP5K84RW3 |
|
100 |
97.37 |
20250520-10:59:43.990000 |
ARCX |
USP5K84V8J |
|
100 |
97.37 |
20250520-10:59:43.990000 |
ARCX |
USP5K84V8L |
|
100 |
97.33 |
20250520-11:00:03.306000 |
XNAS |
USP5K84W09 |
|
100 |
97.36 |
20250520-11:00:59.121000 |
XNYS |
USP5K85040 |
|
100 |
97.36 |
20250520-11:01:06.540000 |
ARCX |
USP5K850C4 |
|
100 |
97.37 |
20250520-11:02:18.009000 |
XNAS |
USP5K8526I |
|
100 |
97.36 |
20250520-11:02:23.387000 |
ARCX |
USP5K852BL |
|
100 |
97.44 |
20250520-11:04:39.712000 |
ARCX |
USP5K855X2 |
|
100 |
97.44 |
20250520-11:04:39.712000 |
ARCX |
USP5K855X3 |
|
10 |
97.44 |
20250520-11:04:39.712000 |
ARCX |
USP5K855X4 |
|
90 |
97.44 |
20250520-11:04:39.712000 |
ARCX |
USP5K855X5 |
|
92 |
97.43 |
20250520-11:05:24.340000 |
BATS |
USP5K856WY |
|
8 |
97.43 |
20250520-11:05:24.340000 |
BATS |
USP5K856WZ |
|
2 |
97.43 |
20250520-11:05:24.340000 |
ARCX |
USP5K856X0 |
|
97 |
97.43 |
20250520-11:05:24.340000 |
ARCX |
USP5K856X1 |
|
1 |
97.43 |
20250520-11:05:24.345000 |
ARCX |
USP5K856X2 |
|
10 |
97.41 |
20250520-11:06:36.662000 |
ARCX |
USP5K858R7 |
|
100 |
97.41 |
20250520-11:06:36.662000 |
XNAS |
USP5K858R8 |
|
10 |
97.41 |
20250520-11:06:36.662000 |
ARCX |
USP5K858R9 |
|
10 |
97.41 |
20250520-11:06:36.662000 |
ARCX |
USP5K858RA |
|
100 |
97.41 |
20250520-11:06:49.948000 |
XNYS |
USP5K85927 |
|
100 |
97.36 |
20250520-11:07:08.289000 |
ARCX |
USP5K859KN |
|
100 |
97.38 |
20250520-11:08:07.795000 |
ARCX |
USP5K85BJL |
|
5 |
97.41 |
20250520-11:09:13.962000 |
EPRL |
USP5K85D8F |
|
100 |
97.42 |
20250520-11:09:20.463000 |
XNAS |
USP5K85DCN |
|
46 |
97.42 |
20250520-11:09:55.747000 |
XNAS |
USP5K85E72 |
|
54 |
97.42 |
20250520-11:09:55.747000 |
XNAS |
USP5K85E73 |
|
50 |
97.39 |
20250520-11:09:55.877000 |
BATS |
USP5K85E76 |
|
100 |
97.39 |
20250520-11:09:55.877000 |
BATS |
USP5K85E77 |
|
50 |
97.39 |
20250520-11:09:55.878000 |
BATS |
USP5K85E78 |
|
30 |
97.39 |
20250520-11:09:55.878000 |
BATS |
USP5K85E79 |
|
70 |
97.39 |
20250520-11:09:55.878000 |
BATS |
USP5K85E7A |
|
100 |
97.4 |
20250520-11:11:10.494000 |
EDGA |
USP5K85G6U |
|
100 |
97.42 |
20250520-11:12:30.911000 |
EDGA |
USP5K85IGS |
|
24 |
97.42 |
20250520-11:12:30.911000 |
EDGA |
USP5K85IGT |
|
76 |
97.42 |
20250520-11:12:30.911000 |
EDGA |
USP5K85IGU |
|
100 |
97.41 |
20250520-11:13:35.531000 |
EDGA |
USP5K85KDE |
|
100 |
97.41 |
20250520-11:13:35.531000 |
EDGA |
USP5K85KDF |
|
100 |
97.4 |
20250520-11:14:10.643000 |
ARCX |
USP5K85LH4 |
|
100 |
97.38 |
20250520-11:14:35.180000 |
ARCX |
USP5K85M62 |
|
100 |
97.42 |
20250520-11:15:33.051000 |
ARCX |
USP5K85PJX |
|
100 |
97.4 |
20250520-11:15:37.984000 |
ARCX |
USP5K85PRS |
|
100 |
97.4 |
20250520-11:16:09.937000 |
ARCX |
USP5K85QL7 |
|
100 |
97.42 |
20250520-11:17:03.916000 |
ARCX |
USP5K85S4H |
|
100 |
97.43 |
20250520-11:18:06.476000 |
EDGA |
USP5K85TRR |
|
100 |
97.41 |
20250520-11:19:08.580000 |
XNYS |
USP5K85VNJ |
|
100 |
97.4 |
20250520-11:19:29.521000 |
EDGA |
USP5K85W79 |
|
13 |
97.4 |
20250520-11:20:12.570000 |
EDGX |
USP5K85XJV |
|
24 |
97.4 |
20250520-11:20:12.570000 |
EDGX |
USP5K85XJW |
|
26 |
97.4 |
20250520-11:20:12.570000 |
XNAS |
USP5K85XJX |
|
30 |
97.4 |
20250520-11:20:12.570000 |
ARCX |
USP5K85XJY |
|
7 |
97.4 |
20250520-11:20:12.570000 |
XNYS |
USP5K85XJZ |
|
100 |
97.38 |
20250520-11:20:31.038000 |
EDGA |
USP5K85Y0I |
|
100 |
97.37 |
20250520-11:21:05.149000 |
ARCX |
USP5K85Z38 |
|
100 |
97.4 |
20250520-11:21:40.094000 |
XNAS |
USP5K86041 |
|
100 |
97.42 |
20250520-11:22:29.255000 |
ARCX |
USP5K8619Z |
|
98 |
97.4 |
20250520-11:22:47.084000 |
BATS |
USP5K861U8 |
|
2 |
97.4 |
20250520-11:22:47.084000 |
BATS |
USP5K861U9 |
|
100 |
97.39 |
20250520-11:23:33.169000 |
ARCX |
USP5K86358 |
|
100 |
97.36 |
20250520-11:23:58.240000 |
XNAS |
USP5K863WP |
|
80 |
97.37 |
20250520-11:25:00.147000 |
IEXG |
USP5K865MQ |
|
2 |
97.37 |
20250520-11:25:00.147000 |
EPRL |
USP5K865MR |
|
1 |
97.37 |
20250520-11:25:00.147000 |
EPRL |
USP5K865MS |
|
6 |
97.37 |
20250520-11:25:00.147000 |
XNAS |
USP5K865MU |
|
5 |
97.37 |
20250520-11:25:00.147000 |
XPSX |
USP5K865MV |
|
100 |
97.36 |
20250520-11:26:07.255000 |
XNAS |
USP5K867VM |
|
100 |
97.35 |
20250520-11:26:08.084000 |
XNAS |
USP5K867W7 |
|
2 |
97.35 |
20250520-11:26:08.084000 |
ARCX |
USP5K867W9 |
|
98 |
97.35 |
20250520-11:26:08.084000 |
ARCX |
USP5K867WA |
|
100 |
97.37 |
20250520-11:27:06.197000 |
ARCX |
USP5K869GN |
|
100 |
97.39 |
20250520-11:29:05.448000 |
EDGX |
USP5K86EG0 |
|
100 |
97.39 |
20250520-11:29:05.790000 |
ARCX |
USP5K86EGE |
|
100 |
97.39 |
20250520-11:29:24.960000 |
XNAS |
USP5K86FGU |
|
100 |
97.4 |
20250520-11:29:56.895000 |
ARCX |
USP5K86H1M |
|
100 |
97.35 |
20250520-11:30:09.200000 |
ARCX |
USP5K86HY2 |
|
100 |
97.41 |
20250520-11:31:12.628000 |
ARCX |
USP5K86LVL |
|
100 |
97.41 |
20250520-11:31:53.876000 |
BATS |
USP5K86NLS |
|
100 |
97.41 |
20250520-11:32:23.211000 |
BATS |
USP5K86PBE |
|
100 |
97.4 |
20250520-11:32:33.509000 |
ARCX |
USP5K86Q0J |
|
100 |
97.4 |
20250520-11:33:41.799000 |
ARCX |
USP5K86S47 |
|
100 |
97.51 |
20250520-11:34:22.481000 |
ARCX |
USP5K86T6C |
|
100 |
97.51 |
20250520-11:34:22.481000 |
ARCX |
USP5K86T6D |
|
91 |
97.46 |
20250520-11:34:42.437000 |
ARCX |
USP5K86TXM |
|
100 |
97.46 |
20250520-11:34:52.361000 |
ARCX |
USP5K86UB9 |
|
100 |
97.54 |
20250520-11:35:02.212000 |
XNAS |
USP5K86UNF |
|
100 |
97.53 |
20250520-11:36:39.438000 |
XNYS |
USP5K86X56 |
|
100 |
97.515 |
20250520-11:37:05.966000 |
XNYS |
USP5K86XPQ |
|
100 |
97.51 |
20250520-11:37:56.871000 |
ARCX |
USP5K86YT9 |
|
95 |
97.51 |
20250520-11:37:56.871000 |
ARCX |
USP5K86YTA |
|
5 |
97.51 |
20250520-11:37:56.871000 |
ARCX |
USP5K86YTB |
|
100 |
97.49 |
20250520-11:38:56.605000 |
ARCX |
USP5K870GF |
|
100 |
97.49 |
20250520-11:40:17.306000 |
XNAS |
USP5K872TS |
|
100 |
97.48 |
20250520-11:41:02.385000 |
BATS |
USP5K874CR |
|
100 |
97.44 |
20250520-11:41:14.046000 |
XNAS |
USP5K874YL |
|
34 |
97.45 |
20250520-11:42:36.572000 |
XNYS |
USP5K8779J |
|
66 |
97.45 |
20250520-11:42:36.572000 |
XNYS |
USP5K8779K |
|
100 |
97.42 |
20250520-11:43:16.086000 |
ARCX |
USP5K8786V |
|
100 |
97.43 |
20250520-11:43:53.765000 |
XNYS |
USP5K878VT |
|
100 |
97.4 |
20250520-11:44:26.809000 |
ARCX |
USP5K879N1 |
|
100 |
97.34 |
20250520-11:44:55.229000 |
XNAS |
USP5K87AH3 |
|
100 |
97.33 |
20250520-11:46:16.296000 |
IEXG |
USP5K87DZH |
|
50 |
97.37 |
20250520-11:46:55.458000 |
ARCX |
USP5K87F70 |
|
50 |
97.37 |
20250520-11:46:55.458000 |
ARCX |
USP5K87F71 |
|
2 |
97.44 |
20250520-11:48:24.793000 |
XNAS |
USP5K87HBV |
|
98 |
97.44 |
20250520-11:48:24.793000 |
XNAS |
USP5K87HBW |
|
100 |
97.42 |
20250520-11:48:34.914000 |
ARCX |
USP5K87HPQ |
|
100 |
97.42 |
20250520-11:48:34.914000 |
ARCX |
USP5K87HPR |
|
100 |
97.37 |
20250520-11:49:57.505000 |
ARCX |
USP5K87JND |
|
100 |
97.37 |
20250520-11:49:57.506000 |
XNAS |
USP5K87JNE |
|
100 |
97.39 |
20250520-11:52:14.321000 |
ARCX |
USP5K87MWC |
|
100 |
97.39 |
20250520-11:52:14.321000 |
ARCX |
USP5K87MWD |
|
100 |
97.41 |
20250520-11:53:34.168000 |
XNYS |
USP5K87OQX |
|
100 |
97.42 |
20250520-11:54:30.088000 |
BATS |
USP5K87PUS |
|
100 |
97.41 |
20250520-11:54:54.409000 |
BATS |
USP5K87QGR |
|
100 |
97.41 |
20250520-11:56:01.556000 |
BATS |
USP5K87SFL |
|
100 |
97.42 |
20250520-11:57:42.447000 |
EDGA |
USP5K87UUF |
|
100 |
97.42 |
20250520-11:57:42.447000 |
XPSX |
USP5K87UUG |
|
100 |
97.41 |
20250520-11:59:06.305000 |
BATY |
USP5K87WS0 |
|
100 |
97.43 |
20250520-12:00:52.065000 |
ARCX |
USP5K881D2 |
|
100 |
97.43 |
20250520-12:00:52.065000 |
ARCX |
USP5K881D3 |
|
86 |
97.42 |
20250520-12:01:11.451000 |
BATY |
USP5K881UE |
|
14 |
97.42 |
20250520-12:01:11.451000 |
BATY |
USP5K881UG |
|
6 |
97.41 |
20250520-12:02:41.852000 |
BATY |
USP5K883RY |
|
94 |
97.41 |
20250520-12:02:41.852000 |
BATY |
USP5K883RZ |
|
94 |
97.41 |
20250520-12:02:41.852000 |
BATY |
USP5K883S0 |
|
100 |
97.37 |
20250520-12:03:06.695000 |
BATY |
USP5K884M9 |
|
100 |
97.35 |
20250520-12:04:12.929000 |
ARCX |
USP5K8863O |
|
100 |
97.34 |
20250520-12:06:07.606000 |
XNYS |
USP5K888RQ |
|
100 |
97.32 |
20250520-12:06:41.285000 |
XNAS |
USP5K889K0 |
|
1 |
97.29 |
20250520-12:08:16.263000 |
XNAS |
USP5K88BVX |
|
99 |
97.29 |
20250520-12:08:16.263000 |
XNAS |
USP5K88BVY |
|
72 |
97.29 |
20250520-12:09:35.870000 |
XNAS |
USP5K88DVZ |
|
28 |
97.3 |
20250520-12:09:35.870000 |
XNAS |
USP5K88DW0 |
|
58 |
97.26 |
20250520-12:10:34.997000 |
BATY |
USP5K88FEP |
|
8 |
97.26 |
20250520-12:10:34.997000 |
BATY |
USP5K88FEQ |
|
34 |
97.26 |
20250520-12:10:34.998000 |
BATY |
USP5K88FER |
|
100 |
97.26 |
20250520-12:10:39.172000 |
BATY |
USP5K88FTY |
|
100 |
97.29 |
20250520-12:12:31.157000 |
XNAS |
USP5K88ITW |
|
5 |
97.3 |
20250520-12:14:22.557000 |
XNAS |
USP5K88KZE |
|
11 |
97.3 |
20250520-12:14:22.557000 |
XNAS |
USP5K88KZF |
|
1 |
97.3 |
20250520-12:14:22.557000 |
XNAS |
USP5K88KZG |
|
1 |
97.3 |
20250520-12:14:22.557000 |
XNAS |
USP5K88KZH |
|
37 |
97.3 |
20250520-12:14:22.557000 |
XNAS |
USP5K88KZI |
|
3 |
97.3 |
20250520-12:14:22.557000 |
ARCX |
USP5K88KZJ |
|
6 |
97.3 |
20250520-12:14:22.557000 |
XNYS |
USP5K88KZK |
|
7 |
97.3 |
20250520-12:14:22.557000 |
XNYS |
USP5K88KZL |
|
100 |
97.26 |
20250520-12:14:49.272000 |
BATY |
USP5K88LSG |
|
6 |
97.26 |
20250520-12:14:49.272000 |
BATY |
USP5K88LSH |
|
40 |
97.26 |
20250520-12:14:49.272000 |
BATY |
USP5K88LSI |
|
43 |
97.26 |
20250520-12:14:49.272000 |
BATY |
USP5K88LSJ |
|
11 |
97.26 |
20250520-12:14:49.272000 |
BATY |
USP5K88LSK |
|
100 |
97.26 |
20250520-12:15:49.586000 |
EDGA |
USP5K88OPR |
|
100 |
97.2 |
20250520-12:16:55.623000 |
EDGA |
USP5K88QAP |
|
100 |
97.22 |
20250520-12:19:33.375000 |
XNYS |
USP5K88TNJ |
|
100 |
97.21 |
20250520-12:19:41.716000 |
ARCX |
USP5K88TW2 |
|
100 |
97.22 |
20250520-12:22:11.742000 |
XNYS |
USP5K88X68 |
|
100 |
97.21 |
20250520-12:23:38.025000 |
XNYS |
USP5K88YXJ |
|
100 |
97.19 |
20250520-12:24:24.789000 |
ARCX |
USP5K88ZZK |
|
100 |
97.19 |
20250520-12:24:24.789000 |
ARCX |
USP5K88ZZL |
|
100 |
97.06 |
20250520-12:26:56.148000 |
XNAS |
USP5K893VE |
|
100 |
97.06 |
20250520-12:27:46.481000 |
ARCX |
USP5K89540 |
|
100 |
97.07 |
20250520-12:29:11.356000 |
EDGA |
USP5K897AY |
|
100 |
97.07 |
20250520-12:29:11.356000 |
XPSX |
USP5K897AZ |
|
100 |
97.04 |
20250520-12:31:10.464000 |
BATS |
USP5K89BZP |
|
100 |
97.03 |
20250520-12:32:29.955000 |
BATS |
USP5K89E0F |
|
100 |
97.02 |
20250520-12:33:19.991000 |
ARCX |
USP5K89FCK |
|
100 |
97.01 |
20250520-12:34:30.383000 |
ARCX |
USP5K89GVE |
|
100 |
97.06 |
20250520-12:36:24.800000 |
XNAS |
USP5K89JMS |
|
100 |
97.04 |
20250520-12:36:30.070000 |
XNAS |
USP5K89JRU |
|
100 |
97.02 |
20250520-12:38:39.203000 |
ARCX |
USP5K89MZ7 |
|
100 |
97 |
20250520-12:39:52.023000 |
ARCX |
USP5K89OFR |
|
100 |
96.95 |
20250520-12:42:20.223000 |
XNAS |
USP5K89RYP |
|
100 |
96.98 |
20250520-12:43:10.331000 |
EDGA |
USP5K89TCN |
|
64 |
96.97 |
20250520-12:45:23.320000 |
BATS |
USP5K89WYG |
|
36 |
96.97 |
20250520-12:45:23.320000 |
BATS |
USP5K89WYH |
|
79 |
96.99 |
20250520-12:46:30.176000 |
BATS |
USP5K89ZLI |
|
21 |
96.99 |
20250520-12:46:30.176000 |
BATS |
USP5K89ZLJ |
|
100 |
97.03 |
20250520-12:47:43.234000 |
EDGA |
USP5K8A1DI |
|
100 |
97.05 |
20250520-12:50:45.860000 |
BATS |
USP5K8A5OA |
|
48 |
97.02 |
20250520-12:50:57.476000 |
BATY |
USP5K8A5XH |
|
100 |
97.02 |
20250520-12:50:57.476000 |
BATY |
USP5K8A5XI |
|
1 |
97.02 |
20250520-12:50:57.477000 |
BATY |
USP5K8A5XJ |
|
51 |
97.02 |
20250520-12:50:57.477000 |
BATY |
USP5K8A5XK |
|
100 |
97.12 |
20250520-12:53:53.187000 |
ARCX |
USP5K8A9YR |
|
74 |
97.19 |
20250520-12:55:30.973000 |
ARCX |
USP5K8ACN0 |
|
26 |
97.19 |
20250520-12:55:30.974000 |
ARCX |
USP5K8ACN1 |
|
100 |
97.19 |
20250520-12:58:32.359000 |
BATY |
USP5K8AGQL |
|
100 |
97.19 |
20250520-12:58:42.867000 |
ARCX |
USP5K8AH3N |
|
100 |
97.19 |
20250520-12:58:42.867000 |
ARCX |
USP5K8AH3O |
|
92 |
97.22 |
20250520-13:01:15.820000 |
ARCX |
USP5K8AMME |
|
100 |
97.19 |
20250520-13:01:22.166000 |
BATY |
USP5K8AMVP |
|
100 |
97.38 |
20250520-13:03:33.648000 |
BATS |
USP5K8AQBA |
|
100 |
97.35 |
20250520-13:03:51.519000 |
ARCX |
USP5K8AQUB |
|
100 |
97.3 |
20250520-13:06:30.168000 |
ARCX |
USP5K8AUKM |
|
100 |
97.3 |
20250520-13:08:01.514000 |
XNAS |
USP5K8AWQ8 |
|
100 |
97.3 |
20250520-13:09:47.574000 |
ARCX |
USP5K8AZLK |
|
100 |
97.28 |
20250520-13:11:08.012000 |
BATS |
USP5K8B1J4 |
|
61 |
97.28 |
20250520-13:11:08.012000 |
XNAS |
USP5K8B1J5 |
|
39 |
97.28 |
20250520-13:11:08.012000 |
XNAS |
USP5K8B1J6 |
|
100 |
97.31 |
20250520-13:12:57.040000 |
XNYS |
USP5K8B487 |
|
100 |
97.32 |
20250520-13:13:39.888000 |
XNYS |
USP5K8B5D9 |
|
41 |
97.29 |
20250520-13:13:54.270000 |
EDGA |
USP5K8B5PT |
|
62 |
97.29 |
20250520-13:13:54.270000 |
EDGA |
USP5K8B5PU |
|
97 |
97.29 |
20250520-13:13:54.271000 |
EDGA |
USP5K8B5PV |
|
100 |
97.31 |
20250520-13:17:04.349000 |
XNAS |
USP5K8BCNI |
|
100 |
97.29 |
20250520-13:17:51.640000 |
BATY |
USP5K8BDUH |
|
100 |
97.27 |
20250520-13:19:08.756000 |
BATY |
USP5K8BFX2 |
|
100 |
97.28 |
20250520-13:20:19.898000 |
ARCX |
USP5K8BHQ8 |
|
97 |
97.28 |
20250520-13:22:25.773000 |
XNAS |
USP5K8BLF8 |
|
3 |
97.28 |
20250520-13:22:25.773000 |
XNAS |
USP5K8BLF9 |
|
100 |
97.3 |
20250520-13:23:00.860000 |
ARCX |
USP5K8BMGA |
|
100 |
97.4 |
20250520-13:25:32.500000 |
XNAS |
USP5K8BQCZ |
|
100 |
97.39 |
20250520-13:25:42.521000 |
ARCX |
USP5K8BQQA |
|
1 |
97.41 |
20250520-13:27:17.182000 |
XPSX |
USP5K8BT7O |
|
1 |
97.41 |
20250520-13:27:17.182000 |
XNAS |
USP5K8BT7P |
|
100 |
97.41 |
20250520-13:27:17.198000 |
XNAS |
USP5K8BT7R |
|
100 |
97.41 |
20250520-13:27:50.767000 |
EDGA |
USP5K8BU7X |
|
100 |
97.39 |
20250520-13:28:28.486000 |
ARCX |
USP5K8BV4Y |
|
100 |
97.43 |
20250520-13:30:24.806000 |
EDGA |
USP5K8BYZQ |
|
100 |
97.39 |
20250520-13:32:20.237000 |
XBOS |
USP5K8C2V3 |
|
100 |
97.39 |
20250520-13:32:20.237000 |
ARCX |
USP5K8C2V4 |
|
100 |
97.38 |
20250520-13:33:00.012000 |
XBOS |
USP5K8C4AT |
|
100 |
97.32 |
20250520-13:34:23.748000 |
ARCX |
USP5K8C6K1 |
|
100 |
97.325 |
20250520-13:35:11.594000 |
XNYS |
USP5K8C7V8 |
|
100 |
97.36 |
20250520-13:36:28.865000 |
XNAS |
USP5K8CA5A |
|
100 |
97.36 |
20250520-13:36:45.101000 |
EDGA |
USP5K8CALK |
|
100 |
97.34 |
20250520-13:39:38.020000 |
XNYS |
USP5K8CEP2 |
|
30 |
97.34 |
20250520-13:41:06.796000 |
ARCX |
USP5K8CGTM |
|
70 |
97.34 |
20250520-13:41:06.796000 |
ARCX |
USP5K8CGTN |
|
100 |
97.36 |
20250520-13:41:29.133000 |
XNYS |
USP5K8CHDI |
|
100 |
97.36 |
20250520-13:42:33.384000 |
XNYS |
USP5K8CJ17 |
|
100 |
97.37 |
20250520-13:43:53.522000 |
XNYS |
USP5K8CKTQ |
|
100 |
97.33 |
20250520-13:44:10.346000 |
ARCX |
USP5K8CLAQ |
|
100 |
97.33 |
20250520-13:44:10.346000 |
ARCX |
USP5K8CLAR |
|
100 |
97.26 |
20250520-13:47:40.023000 |
ARCX |
USP5K8CRZP |
|
100 |
97.24 |
20250520-13:47:57.914000 |
ARCX |
USP5K8CSHL |
|
100 |
97.34 |
20250520-13:49:58.486000 |
XNYS |
USP5K8CVIH |
|
13 |
97.35 |
20250520-13:51:04.333000 |
XNYS |
USP5K8CXRF |
|
87 |
97.35 |
20250520-13:51:04.333000 |
XNYS |
USP5K8CXRG |
|
100 |
97.38 |
20250520-13:51:58.386000 |
ARCX |
USP5K8CYU6 |
|
100 |
97.36 |
20250520-13:52:02.471000 |
ARCX |
USP5K8CYXT |
|
100 |
97.32 |
20250520-13:53:33.136000 |
BATY |
USP5K8D105 |
|
100 |
97.3 |
20250520-13:55:30.096000 |
XNAS |
USP5K8D41G |
|
27 |
97.28 |
20250520-13:57:07.408000 |
ARCX |
USP5K8D660 |
|
27 |
97.28 |
20250520-13:57:07.408000 |
ARCX |
USP5K8D661 |
|
100 |
97.28 |
20250520-13:57:07.408000 |
XNAS |
USP5K8D662 |
|
27 |
97.28 |
20250520-13:57:07.408000 |
ARCX |
USP5K8D663 |
|
18 |
97.37 |
20250520-13:59:21.032000 |
XNAS |
USP5K8D9Q0 |
|
82 |
97.37 |
20250520-13:59:21.032000 |
XNAS |
USP5K8D9Q2 |
|
100 |
97.37 |
20250520-14:00:00.925000 |
ARCX |
USP5K8DB37 |
|
100 |
97.37 |
20250520-14:00:00.925000 |
ARCX |
USP5K8DB38 |
|
100 |
97.35 |
20250520-14:01:15.053000 |
BATY |
USP5K8DFLB |
|
73 |
97.42 |
20250520-14:06:14.320000 |
ARCX |
USP5K8DNRQ |
|
100 |
97.42 |
20250520-14:06:14.320000 |
BATY |
USP5K8DNRR |
|
70 |
97.43 |
20250520-14:08:26.184000 |
ARCX |
USP5K8DR58 |
|
100 |
97.43 |
20250520-14:08:26.185000 |
BATS |
USP5K8DR59 |
|
41 |
97.43 |
20250520-14:08:26.185000 |
XNAS |
USP5K8DR5A |
|
22 |
97.43 |
20250520-14:08:27.557000 |
ARCX |
USP5K8DR6P |
|
230 |
97.43 |
20250520-14:08:27.557000 |
ARCX |
USP5K8DR6Q |
|
59 |
97.43 |
20250520-14:08:29.246000 |
XNAS |
USP5K8DRB6 |
|
78 |
97.43 |
20250520-14:08:29.246000 |
ARCX |
USP5K8DRB7 |
|
2 |
97.43 |
20250520-14:08:29.246000 |
EDGA |
USP5K8DRB9 |
|
100 |
97.48 |
20250520-14:14:14.574000 |
BATY |
USP5K8E1RN |
|
100 |
97.5 |
20250520-14:15:24.256000 |
IEXG |
USP5K8E4LP |
|
100 |
97.46 |
20250520-14:15:50.804000 |
ARCX |
USP5K8E6IK |
|
39 |
97.46 |
20250520-14:16:25.351000 |
BATY |
USP5K8E7QT |
|
61 |
97.46 |
20250520-14:16:25.412000 |
BATY |
USP5K8E7RF |
|
100 |
97.44 |
20250520-14:16:54.037000 |
XNAS |
USP5K8E8VI |
|
100 |
97.39 |
20250520-14:17:18.838000 |
ARCX |
USP5K8E9X3 |
|
100 |
97.36 |
20250520-14:19:12.608000 |
XNYS |
USP5K8ED31 |
|
100 |
97.36 |
20250520-14:19:53.068000 |
EDGX |
USP5K8EE2C |
|
100 |
97.34 |
20250520-14:19:56.873000 |
ARCX |
USP5K8EE54 |
|
78 |
97.34 |
20250520-14:19:56.873000 |
ARCX |
USP5K8EE55 |
|
6 |
97.21 |
20250520-14:21:17.532000 |
EDGX |
USP5K8EHD1 |
|
4 |
97.21 |
20250520-14:21:17.532000 |
XNAS |
USP5K8EHD2 |
|
11 |
97.21 |
20250520-14:21:17.532000 |
XNAS |
USP5K8EHD3 |
|
1 |
97.21 |
20250520-14:21:17.532000 |
XPSX |
USP5K8EHD4 |
|
4 |
97.21 |
20250520-14:21:17.532000 |
ARCX |
USP5K8EHD5 |
|
50 |
97.21 |
20250520-14:21:17.532000 |
ARCX |
USP5K8EHD6 |
|
14 |
97.21 |
20250520-14:21:17.532000 |
ARCX |
USP5K8EHD7 |
|
10 |
97.21 |
20250520-14:21:17.800000 |
ARCX |
USP5K8EHEK |
|
100 |
97.12 |
20250520-14:22:13.060000 |
XBOS |
USP5K8EKTW |
|
100 |
97.22 |
20250520-14:24:10.237000 |
ARCX |
USP5K8EOR5 |
|
100 |
97.21 |
20250520-14:25:33.742000 |
XNAS |
USP5K8EQXQ |
|
100 |
97.21 |
20250520-14:25:46.129000 |
XNAS |
USP5K8ER9J |
|
100 |
97.21 |
20250520-14:26:02.542000 |
XNAS |
USP5K8ERNO |
|
100 |
97.19 |
20250520-14:26:27.188000 |
ARCX |
USP5K8ES9I |
|
100 |
97.19 |
20250520-14:26:27.188000 |
ARCX |
USP5K8ES9J |
|
100 |
97.13 |
20250520-14:27:58.815000 |
XNAS |
USP5K8EVEJ |
|
100 |
97.11 |
20250520-14:28:46.799000 |
XNAS |
USP5K8EX16 |
|
100 |
97.08 |
20250520-14:29:56.641000 |
XNYS |
USP5K8EZZJ |
|
100 |
97.04 |
20250520-14:31:16.213000 |
XNAS |
USP5K8F4K4 |
|
9 |
97.03 |
20250520-14:32:53.938000 |
XNAS |
USP5K8F7G1 |
|
91 |
97.03 |
20250520-14:32:53.938000 |
XNAS |
USP5K8F7G2 |
|
100 |
96.99 |
20250520-14:33:16.812000 |
ARCX |
USP5K8F887 |
|
100 |
96.99 |
20250520-14:34:12.232000 |
XNAS |
USP5K8F9QK |
|
100 |
97.06 |
20250520-14:37:03.856000 |
ARCX |
USP5K8FEV8 |
|
100 |
97.06 |
20250520-14:37:03.856000 |
XNAS |
USP5K8FEVA |
|
100 |
97.08 |
20250520-14:39:18.344000 |
ARCX |
USP5K8FL37 |
|
37 |
97.08 |
20250520-14:39:18.344000 |
ARCX |
USP5K8FL38 |
|
63 |
97.08 |
20250520-14:39:53.200000 |
ARCX |
USP5K8FLZ1 |
|
37 |
97.08 |
20250520-14:39:53.201000 |
XNAS |
USP5K8FLZ4 |
|
100 |
97.06 |
20250520-14:40:38.399000 |
ARCX |
USP5K8FNKD |
|
100 |
97.03 |
20250520-14:41:35.564000 |
ARCX |
USP5K8FPMJ |
|
100 |
96.99 |
20250520-14:43:55.856000 |
XNAS |
USP5K8FU5O |
|
100 |
96.97 |
20250520-14:44:16.747000 |
ARCX |
USP5K8FUP3 |
|
100 |
96.94 |
20250520-14:46:05.518000 |
BATY |
USP5K8FZGU |
|
9 |
96.94 |
20250520-14:46:35.818000 |
BATY |
USP5K8G09H |
|
8 |
96.94 |
20250520-14:46:37.213000 |
BATY |
USP5K8G0B9 |
|
2 |
96.94 |
20250520-14:46:37.228000 |
BATY |
USP5K8G0BE |
|
29 |
96.94 |
20250520-14:46:37.758000 |
BATY |
USP5K8G0D4 |
|
52 |
96.94 |
20250520-14:46:37.759000 |
BATY |
USP5K8G0D6 |
|
2 |
96.9 |
20250520-14:47:30.229000 |
BATY |
USP5K8G2MJ |
|
100 |
96.93 |
20250520-14:48:22.609000 |
EDGA |
USP5K8G4EH |
|
55 |
96.93 |
20250520-14:48:22.609000 |
EDGA |
USP5K8G4EI |
|
45 |
96.93 |
20250520-14:48:22.610000 |
EDGA |
USP5K8G4EJ |
|
93 |
96.93 |
20250520-14:49:23.336000 |
ARCX |
USP5K8G67A |
|
100 |
96.93 |
20250520-14:50:58.091000 |
ARCX |
USP5K8G96F |
|
100 |
96.95 |
20250520-14:51:50.478000 |
ARCX |
USP5K8GB0W |
|
69 |
96.9 |
20250520-14:52:53.423000 |
ARCX |
USP5K8GDBD |
|
31 |
96.9 |
20250520-14:52:53.424000 |
ARCX |
USP5K8GDBE |
|
74 |
96.93 |
20250520-14:54:01.537000 |
ARCX |
USP5K8GFED |
|
26 |
96.93 |
20250520-14:54:01.537000 |
ARCX |
USP5K8GFEE |
|
100 |
96.91 |
20250520-14:54:20.579000 |
XNAS |
USP5K8GFWG |
|
72 |
96.89 |
20250520-14:56:12.752000 |
BATS |
USP5K8GJB1 |
|
28 |
96.89 |
20250520-14:56:12.752000 |
BATS |
USP5K8GJB2 |
|
100 |
96.92 |
20250520-14:57:03.285000 |
ARCX |
USP5K8GKQM |
|
100 |
96.91 |
20250520-14:58:05.619000 |
EDGA |
USP5K8GMWK |
|
100 |
96.88 |
20250520-14:58:59.081000 |
EDGA |
USP5K8GOLV |
|
44 |
96.85 |
20250520-15:00:09.693000 |
BATY |
USP5K8GRAE |
|
56 |
96.85 |
20250520-15:00:09.693000 |
BATY |
USP5K8GRAF |
|
51 |
96.81 |
20250520-15:00:55.532000 |
BATY |
USP5K8GUVL |
|
100 |
96.8 |
20250520-15:01:09.308000 |
XNAS |
USP5K8GVC5 |
|
100 |
96.78 |
20250520-15:02:13.580000 |
BATY |
USP5K8GYI1 |
|
100 |
96.71 |
20250520-15:03:09.600000 |
ARCX |
USP5K8H18Q |
|
100 |
96.65 |
20250520-15:04:45.493000 |
XNAS |
USP5K8H7A3 |
|
100 |
96.65 |
20250520-15:05:15.985000 |
XNAS |
USP5K8H8BU |
|
40 |
96.65 |
20250520-15:06:14.894000 |
ARCX |
USP5K8HAK3 |
|
100 |
96.67 |
20250520-15:06:52.522000 |
XNAS |
USP5K8HBZD |
|
100 |
96.63 |
20250520-15:07:30.744000 |
EDGA |
USP5K8HCUV |
|
82 |
96.77 |
20250520-15:09:48.110000 |
XNAS |
USP5K8HI1Z |
|
18 |
96.78 |
20250520-15:09:48.110000 |
XNAS |
USP5K8HI20 |
|
100 |
96.76 |
20250520-15:10:18.615000 |
ARCX |
USP5K8HIZL |
|
100 |
96.76 |
20250520-15:10:18.615000 |
ARCX |
USP5K8HIZN |
|
100 |
96.76 |
20250520-15:10:18.615000 |
ARCX |
USP5K8HIZO |
|
100 |
96.73 |
20250520-15:11:23.854000 |
EDGA |
USP5K8HLF2 |
|
18 |
96.76 |
20250520-15:12:46.181000 |
XNAS |
USP5K8HOPW |
|
82 |
96.76 |
20250520-15:12:46.181000 |
XNAS |
USP5K8HOPX |
|
100 |
96.78 |
20250520-15:13:32.682000 |
ARCX |
USP5K8HQKP |
|
100 |
96.78 |
20250520-15:13:32.682000 |
ARCX |
USP5K8HQKQ |
|
100 |
96.76 |
20250520-15:14:39.680000 |
ARCX |
USP5K8HSUR |
|
100 |
96.76 |
20250520-15:15:15.958000 |
XNAS |
USP5K8HU8R |
|
100 |
96.74 |
20250520-15:15:55.685000 |
ARCX |
USP5K8HXOV |
|
100 |
96.77 |
20250520-15:16:29.278000 |
XNAS |
USP5K8HYQK |
|
100 |
96.75 |
20250520-15:16:49.292000 |
ARCX |
USP5K8HZO3 |
|
100 |
96.73 |
20250520-15:17:20.960000 |
ARCX |
USP5K8I0UB |
|
100 |
96.75 |
20250520-15:18:32.665000 |
XNAS |
USP5K8I396 |
|
55 |
96.78 |
20250520-15:19:13.830000 |
ARCX |
USP5K8I5KF |
|
45 |
96.78 |
20250520-15:19:13.830000 |
ARCX |
USP5K8I5KG |
|
100 |
96.78 |
20250520-15:19:59.047000 |
XNAS |
USP5K8I7IX |
|
100 |
96.8 |
20250520-15:20:38.082000 |
ARCX |
USP5K8I998 |
|
100 |
96.77 |
20250520-15:21:06.955000 |
EDGA |
USP5K8IALZ |
|
100 |
96.75 |
20250520-15:21:34.839000 |
ARCX |
USP5K8IBMW |
|
54 |
96.74 |
20250520-15:23:04.094000 |
XNAS |
USP5K8IF0F |
|
34 |
96.74 |
20250520-15:23:04.094000 |
XNAS |
USP5K8IF0G |
|
12 |
96.74 |
20250520-15:23:04.094000 |
XNAS |
USP5K8IF0H |
|
100 |
96.74 |
20250520-15:23:04.094000 |
ARCX |
USP5K8IF0I |
|
100 |
96.78 |
20250520-15:24:35.297000 |
XNAS |
USP5K8IIY7 |
|
100 |
96.78 |
20250520-15:24:35.298000 |
XNAS |
USP5K8IIY8 |
|
100 |
96.8 |
20250520-15:25:41.758000 |
XNAS |
USP5K8ILWU |
|
100 |
96.83 |
20250520-15:26:21.232000 |
BATS |
USP5K8INB8 |
|
100 |
96.83 |
20250520-15:26:48.405000 |
EDGA |
USP5K8IOES |
|
100 |
96.8 |
20250520-15:27:32.830000 |
EDGA |
USP5K8IQA1 |
|
1 |
96.84 |
20250520-15:28:25.540000 |
XNAS |
USP5K8ISI7 |
|
99 |
96.84 |
20250520-15:28:25.540000 |
XNAS |
USP5K8ISI8 |
|
29 |
96.83 |
20250520-15:28:56.103000 |
ARCX |
USP5K8ITV8 |
|
5 |
96.83 |
20250520-15:28:58.059000 |
ARCX |
USP5K8ITYP |
|
66 |
96.83 |
20250520-15:28:58.059000 |
ARCX |
USP5K8ITYQ |
|
100 |
96.82 |
20250520-15:29:09.135000 |
ARCX |
USP5K8IUL6 |
|
100 |
96.78 |
20250520-15:29:53.397000 |
XNAS |
USP5K8IXKN |
|
56 |
96.87 |
20250520-15:30:54.857000 |
XNAS |
USP5K8J499 |
|
44 |
96.87 |
20250520-15:30:54.858000 |
XNAS |
USP5K8J49C |
|
100 |
96.86 |
20250520-15:31:04.736000 |
ARCX |
USP5K8J4OX |
|
1 |
96.89 |
20250520-15:32:11.688000 |
XNYS |
USP5K8J7RH |
|
13 |
96.89 |
20250520-15:32:11.688000 |
XNYS |
USP5K8J7RI |
|
37 |
96.89 |
20250520-15:32:11.688000 |
ARCX |
USP5K8J7RJ |
|
49 |
96.89 |
20250520-15:32:11.692000 |
XNAS |
USP5K8J7RK |
|
44 |
96.87 |
20250520-15:32:18.918000 |
ARCX |
USP5K8J82W |
|
56 |
96.87 |
20250520-15:32:18.918000 |
ARCX |
USP5K8J82X |
|
100 |
96.85 |
20250520-15:33:01.074000 |
ARCX |
USP5K8JACJ |
|
97 |
96.85 |
20250520-15:33:30.523000 |
XNAS |
USP5K8JBZZ |
|
100 |
96.9 |
20250520-15:34:16.230000 |
ARCX |
USP5K8JFTV |
|
49 |
96.955 |
20250520-15:35:42.655000 |
XNAS |
USP5K8K1JA |
|
33 |
96.955 |
20250520-15:35:42.655000 |
ARCX |
USP5K8K1JB |
|
18 |
96.955 |
20250520-15:35:42.655000 |
XNYS |
USP5K8K1JC |
|
100 |
96.92 |
20250520-15:35:49.265000 |
XNAS |
USP5K8K1YA |
|
100 |
96.92 |
20250520-15:35:49.265000 |
XNAS |
USP5K8K1YB |
|
100 |
96.9 |
20250520-15:36:16.516000 |
ARCX |
USP5K8K3D7 |
|
100 |
96.9 |
20250520-15:37:02.249000 |
XNAS |
USP5K8K5RR |
|
100 |
96.9 |
20250520-15:37:56.453000 |
ARCX |
USP5K8K872 |
|
100 |
96.91 |
20250520-15:38:19.244000 |
ARCX |
USP5K8K9EE |
|
39 |
96.89 |
20250520-15:38:19.326000 |
EDGA |
USP5K8K9EG |
|
50 |
96.89 |
20250520-15:38:19.326000 |
EDGA |
USP5K8K9EH |
|
11 |
96.89 |
20250520-15:38:19.326000 |
EDGA |
USP5K8K9EI |
|
100 |
96.87 |
20250520-15:38:59.781000 |
ARCX |
USP5K8KBCF |
|
100 |
96.84 |
20250520-15:40:11.352000 |
ARCX |
USP5K8KFYQ |
|
100 |
96.84 |
20250520-15:40:41.244000 |
EDGA |
USP5K8KHSX |
|
50 |
96.84 |
20250520-15:40:41.245000 |
ARCX |
USP5K8KHSY |
|
1 |
96.84 |
20250520-15:40:41.245000 |
ARCX |
USP5K8KHSZ |
|
100 |
96.9 |
20250520-15:41:48.745000 |
XNYS |
USP5K8KLV9 |
|
100 |
96.88 |
20250520-15:42:20.219000 |
ARCX |
USP5K8KNRC |
|
100 |
96.88 |
20250520-15:42:20.220000 |
ARCX |
USP5K8KNRP |
|
100 |
96.88 |
20250520-15:42:20.220000 |
ARCX |
USP5K8KNS2 |
|
93 |
96.87 |
20250520-15:42:57.982000 |
IEXG |
USP5K8KPYT |
|
7 |
96.88 |
20250520-15:42:57.982000 |
IEXG |
USP5K8KPYU |
|
125 |
96.87 |
20250520-15:42:57.982000 |
ARCX |
USP5K8KPYV |
|
1 |
96.87 |
20250520-15:42:57.982000 |
XNAS |
USP5K8KPYW |
|
77 |
96.88 |
20250520-15:42:57.982000 |
ARCX |
USP5K8KPYX |
|
125 |
96.88 |
20250520-15:42:57.984000 |
XNAS |
USP5K8KPYY |
|
100 |
96.88 |
20250520-15:42:57.984000 |
XNAS |
USP5K8KPYZ |
|
101 |
96.88 |
20250520-15:42:57.984000 |
XNAS |
USP5K8KPZ0 |
|
23 |
96.88 |
20250520-15:42:57.984000 |
ARCX |
USP5K8KPZ1 |
|
225 |
96.88 |
20250520-15:42:57.984000 |
ARCX |
USP5K8KPZ2 |
|
100 |
96.88 |
20250520-15:42:57.984000 |
ARCX |
USP5K8KPZ3 |
|
23 |
96.88 |
20250520-15:42:57.984000 |
ARCX |
USP5K8KPZ4 |
|
13 |
96.86 |
20250520-15:43:08.975000 |
XNAS |
USP5K8KQZ8 |
|
100 |
96.86 |
20250520-15:43:08.976000 |
EDGA |
USP5K8KQZ9 |
|
186 |
96.86 |
20250520-15:43:08.976000 |
XNYS |
USP5K8KQZA |
|
100 |
96.86 |
20250520-15:43:08.976000 |
XNAS |
USP5K8KQZB |
|
50 |
96.86 |
20250520-15:43:08.976000 |
ARCX |
USP5K8KQZC |
|
7 |
96.86 |
20250520-15:43:08.976000 |
XNAS |
USP5K8KQZD |
|
2 |
96.86 |
20250520-15:43:08.976000 |
XNAS |
USP5K8KQZE |
|
20 |
96.86 |
20250520-15:43:08.978000 |
XNAS |
USP5K8KQZF |
|
11 |
96.86 |
20250520-15:43:08.985000 |
XNYS |
USP5K8KQZG |
|
7 |
96.86 |
20250520-15:43:09.123000 |
XNAS |
USP5K8KQZX |
|
8 |
96.86 |
20250520-15:43:09.193000 |
XNAS |
USP5K8KR02 |
|
43 |
96.86 |
20250520-15:43:09.781000 |
XNAS |
USP5K8KR11 |
|
56 |
96.86 |
20250520-15:43:13.784000 |
XNAS |
USP5K8KRBW |
|
100 |
96.86 |
20250520-15:43:13.785000 |
BATS |
USP5K8KRBX |
|
144 |
96.86 |
20250520-15:43:13.785000 |
XNAS |
USP5K8KRBY |
|
100 |
96.86 |
20250520-15:43:13.785000 |
ARCX |
USP5K8KRBZ |
|
56 |
96.86 |
20250520-15:43:13.786000 |
ARCX |
USP5K8KRC0 |
|
63 |
96.75 |
20250520-15:46:33.837000 |
XNYS |
USP5K8LHFH |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.